9987 (株)スズケン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 3,385 | 3,430 | 3,360 | 3,405 | 196,300 | 3,095.45 |
| 2013-12-27 | 3,275 | 3,325 | 3,270 | 3,315 | 162,300 | 3,013.64 |
| 2013-12-26 | 3,195 | 3,255 | 3,145 | 3,250 | 145,700 | 2,954.55 |
| 2013-12-25 | 3,190 | 3,210 | 3,030 | 3,145 | 177,800 | 2,859.09 |
| 2013-12-24 | 3,250 | 3,255 | 3,185 | 3,200 | 122,400 | 2,909.09 |
| 2013-12-20 | 3,280 | 3,290 | 3,215 | 3,245 | 170,700 | 2,950 |
| 2013-12-19 | 3,305 | 3,320 | 3,280 | 3,290 | 172,200 | 2,990.91 |
| 2013-12-18 | 3,255 | 3,300 | 3,170 | 3,290 | 267,400 | 2,990.91 |
| 2013-12-17 | 3,245 | 3,270 | 3,230 | 3,265 | 190,500 | 2,968.18 |
| 2013-12-16 | 3,260 | 3,280 | 3,220 | 3,225 | 133,700 | 2,931.82 |
| 2013-12-13 | 3,280 | 3,330 | 3,250 | 3,265 | 400,100 | 2,968.18 |
| 2013-12-12 | 3,235 | 3,295 | 3,230 | 3,290 | 187,200 | 2,990.91 |
| 2013-12-11 | 3,335 | 3,360 | 3,315 | 3,340 | 172,600 | 3,036.36 |
| 2013-12-10 | 3,375 | 3,385 | 3,340 | 3,345 | 207,000 | 3,040.91 |
| 2013-12-09 | 3,430 | 3,440 | 3,375 | 3,380 | 148,900 | 3,072.73 |
| 2013-12-06 | 3,390 | 3,410 | 3,355 | 3,380 | 254,700 | 3,072.73 |
| 2013-12-05 | 3,405 | 3,470 | 3,405 | 3,420 | 249,500 | 3,109.09 |
| 2013-12-04 | 3,435 | 3,470 | 3,405 | 3,435 | 259,200 | 3,122.73 |
| 2013-12-03 | 3,490 | 3,495 | 3,440 | 3,450 | 158,000 | 3,136.36 |
| 2013-12-02 | 3,490 | 3,515 | 3,465 | 3,480 | 245,300 | 3,163.64 |
| 2013-11-29 | 3,460 | 3,485 | 3,445 | 3,480 | 193,900 | 3,163.64 |
| 2013-11-28 | 3,435 | 3,485 | 3,430 | 3,475 | 127,700 | 3,159.09 |
| 2013-11-27 | 3,440 | 3,450 | 3,405 | 3,405 | 134,300 | 3,095.45 |
| 2013-11-26 | 3,460 | 3,495 | 3,455 | 3,465 | 267,100 | 3,150 |
| 2013-11-25 | 3,465 | 3,475 | 3,425 | 3,475 | 188,100 | 3,159.09 |
| 2013-11-22 | 3,480 | 3,490 | 3,390 | 3,440 | 182,100 | 3,127.27 |
| 2013-11-21 | 3,470 | 3,485 | 3,430 | 3,460 | 191,500 | 3,145.45 |
| 2013-11-20 | 3,460 | 3,475 | 3,440 | 3,465 | 153,200 | 3,150 |
| 2013-11-19 | 3,410 | 3,465 | 3,405 | 3,455 | 221,900 | 3,140.91 |
| 2013-11-18 | 3,465 | 3,475 | 3,405 | 3,425 | 206,800 | 3,113.64 |
| 2013-11-15 | 3,480 | 3,480 | 3,440 | 3,450 | 157,600 | 3,136.36 |
| 2013-11-14 | 3,470 | 3,480 | 3,405 | 3,425 | 135,500 | 3,113.64 |
| 2013-11-13 | 3,450 | 3,475 | 3,420 | 3,430 | 141,300 | 3,118.18 |
| 2013-11-12 | 3,395 | 3,460 | 3,390 | 3,450 | 175,900 | 3,136.36 |
| 2013-11-11 | 3,400 | 3,425 | 3,375 | 3,395 | 111,800 | 3,086.36 |
| 2013-11-08 | 3,335 | 3,420 | 3,330 | 3,405 | 177,500 | 3,095.45 |
| 2013-11-07 | 3,460 | 3,490 | 3,395 | 3,405 | 225,400 | 3,095.45 |
| 2013-11-06 | 3,465 | 3,500 | 3,400 | 3,475 | 141,700 | 3,159.09 |
| 2013-11-05 | 3,505 | 3,510 | 3,425 | 3,470 | 252,000 | 3,154.55 |
| 2013-11-01 | 3,560 | 3,560 | 3,475 | 3,505 | 179,100 | 3,186.36 |
| 2013-10-31 | 3,540 | 3,550 | 3,490 | 3,540 | 246,900 | 3,218.18 |
| 2013-10-30 | 3,500 | 3,570 | 3,475 | 3,535 | 414,000 | 3,213.64 |
| 2013-10-29 | 3,490 | 3,495 | 3,430 | 3,470 | 147,600 | 3,154.55 |
| 2013-10-28 | 3,495 | 3,500 | 3,455 | 3,500 | 143,700 | 3,181.82 |
| 2013-10-25 | 3,490 | 3,545 | 3,445 | 3,465 | 256,800 | 3,150 |
| 2013-10-24 | 3,470 | 3,495 | 3,430 | 3,485 | 138,100 | 3,168.18 |
| 2013-10-23 | 3,500 | 3,535 | 3,465 | 3,475 | 204,000 | 3,159.09 |
| 2013-10-22 | 3,475 | 3,500 | 3,430 | 3,470 | 183,700 | 3,154.55 |
| 2013-10-21 | 3,410 | 3,475 | 3,410 | 3,465 | 178,700 | 3,150 |
| 2013-10-18 | 3,390 | 3,425 | 3,365 | 3,410 | 211,300 | 3,100 |
| 2013-10-17 | 3,330 | 3,385 | 3,330 | 3,370 | 176,100 | 3,063.64 |
| 2013-10-16 | 3,325 | 3,340 | 3,305 | 3,325 | 139,300 | 3,022.73 |
| 2013-10-15 | 3,380 | 3,385 | 3,315 | 3,335 | 114,600 | 3,031.82 |
| 2013-10-11 | 3,345 | 3,395 | 3,325 | 3,360 | 261,900 | 3,054.55 |
| 2013-10-10 | 3,210 | 3,280 | 3,205 | 3,275 | 235,500 | 2,977.27 |
| 2013-10-09 | 3,165 | 3,200 | 3,120 | 3,200 | 196,900 | 2,909.09 |
| 2013-10-08 | 3,200 | 3,200 | 3,150 | 3,185 | 254,200 | 2,895.45 |
| 2013-10-07 | 3,130 | 3,210 | 3,110 | 3,195 | 297,400 | 2,904.55 |
| 2013-10-04 | 3,110 | 3,170 | 3,100 | 3,145 | 163,900 | 2,859.09 |
| 2013-10-03 | 3,160 | 3,205 | 3,125 | 3,160 | 169,100 | 2,872.73 |
| 2013-10-02 | 3,220 | 3,225 | 3,125 | 3,155 | 139,800 | 2,868.18 |
| 2013-10-01 | 3,230 | 3,250 | 3,190 | 3,215 | 134,300 | 2,922.73 |
| 2013-09-30 | 3,215 | 3,260 | 3,105 | 3,230 | 170,100 | 2,936.36 |
| 2013-09-27 | 3,255 | 3,295 | 3,250 | 3,265 | 117,500 | 2,968.18 |
| 2013-09-26 | 3,245 | 3,250 | 3,155 | 3,250 | 154,500 | 2,954.55 |
| 2013-09-25 | 3,260 | 3,285 | 3,230 | 3,280 | 165,800 | 2,981.82 |
| 2013-09-24 | 3,255 | 3,290 | 3,240 | 3,275 | 89,900 | 2,977.27 |
| 2013-09-20 | 3,295 | 3,325 | 3,240 | 3,270 | 166,200 | 2,972.73 |
| 2013-09-19 | 3,240 | 3,290 | 3,195 | 3,285 | 202,200 | 2,986.36 |
| 2013-09-18 | 3,240 | 3,245 | 3,210 | 3,215 | 194,200 | 2,922.73 |
| 2013-09-17 | 3,200 | 3,250 | 3,175 | 3,190 | 195,700 | 2,900 |
| 2013-09-13 | 3,155 | 3,200 | 3,120 | 3,175 | 271,500 | 2,886.36 |
| 2013-09-12 | 3,145 | 3,160 | 3,120 | 3,160 | 98,200 | 2,872.73 |
| 2013-09-11 | 3,165 | 3,170 | 3,120 | 3,145 | 152,100 | 2,859.09 |
| 2013-09-10 | 3,135 | 3,170 | 3,115 | 3,125 | 98,500 | 2,840.91 |
| 2013-09-09 | 3,145 | 3,145 | 3,090 | 3,130 | 92,400 | 2,845.45 |
| 2013-09-06 | 3,060 | 3,075 | 3,005 | 3,045 | 132,100 | 2,768.18 |
| 2013-09-05 | 3,110 | 3,110 | 3,030 | 3,055 | 88,200 | 2,777.27 |
| 2013-09-04 | 3,090 | 3,115 | 3,065 | 3,110 | 66,000 | 2,827.27 |
| 2013-09-03 | 3,100 | 3,120 | 3,070 | 3,120 | 85,700 | 2,836.36 |
| 2013-09-02 | 3,065 | 3,100 | 3,035 | 3,065 | 77,700 | 2,786.36 |
| 2013-08-30 | 3,100 | 3,100 | 3,005 | 3,030 | 190,700 | 2,754.55 |
| 2013-08-29 | 3,120 | 3,135 | 3,050 | 3,090 | 144,700 | 2,809.09 |
| 2013-08-28 | 3,100 | 3,140 | 3,075 | 3,115 | 98,300 | 2,831.82 |
| 2013-08-27 | 3,195 | 3,200 | 3,140 | 3,155 | 88,800 | 2,868.18 |
| 2013-08-26 | 3,190 | 3,215 | 3,165 | 3,195 | 136,300 | 2,904.55 |
| 2013-08-23 | 3,155 | 3,190 | 3,090 | 3,155 | 171,700 | 2,868.18 |
| 2013-08-22 | 3,030 | 3,140 | 3,015 | 3,105 | 214,800 | 2,822.73 |
| 2013-08-21 | 3,030 | 3,050 | 2,980 | 3,025 | 153,800 | 2,750 |
| 2013-08-20 | 3,080 | 3,090 | 3,045 | 3,045 | 84,700 | 2,768.18 |
| 2013-08-19 | 3,045 | 3,125 | 3,045 | 3,110 | 108,900 | 2,827.27 |
| 2013-08-16 | 3,055 | 3,095 | 3,030 | 3,060 | 90,300 | 2,781.82 |
| 2013-08-15 | 3,105 | 3,135 | 3,060 | 3,075 | 134,100 | 2,795.45 |
| 2013-08-14 | 3,100 | 3,135 | 3,040 | 3,095 | 97,600 | 2,813.64 |
| 2013-08-13 | 3,065 | 3,100 | 3,045 | 3,090 | 109,700 | 2,809.09 |
| 2013-08-12 | 3,100 | 3,100 | 3,050 | 3,050 | 103,000 | 2,772.73 |
| 2013-08-09 | 3,115 | 3,135 | 3,070 | 3,110 | 114,100 | 2,827.27 |
| 2013-08-08 | 3,080 | 3,200 | 3,080 | 3,095 | 151,600 | 2,813.64 |
| 2013-08-07 | 3,155 | 3,215 | 3,090 | 3,095 | 131,100 | 2,813.64 |
| 2013-08-06 | 3,220 | 3,295 | 3,150 | 3,245 | 123,600 | 2,950 |
| 2013-08-05 | 3,355 | 3,380 | 3,220 | 3,290 | 348,500 | 2,990.91 |
| 2013-08-02 | 3,180 | 3,295 | 3,160 | 3,285 | 146,000 | 2,986.36 |
| 2013-08-01 | 3,070 | 3,180 | 3,070 | 3,165 | 175,900 | 2,877.27 |
| 2013-07-31 | 3,080 | 3,105 | 3,055 | 3,065 | 207,400 | 2,786.36 |
| 2013-07-30 | 3,090 | 3,145 | 3,065 | 3,120 | 108,100 | 2,836.36 |
| 2013-07-29 | 3,200 | 3,200 | 3,100 | 3,110 | 106,800 | 2,827.27 |
| 2013-07-26 | 3,255 | 3,290 | 3,225 | 3,225 | 101,700 | 2,931.82 |
| 2013-07-25 | 3,360 | 3,375 | 3,290 | 3,310 | 223,200 | 3,009.09 |
| 2013-07-24 | 3,380 | 3,395 | 3,325 | 3,365 | 155,000 | 3,059.09 |
| 2013-07-23 | 3,340 | 3,405 | 3,315 | 3,395 | 129,000 | 3,086.36 |
| 2013-07-22 | 3,380 | 3,405 | 3,330 | 3,365 | 131,300 | 3,059.09 |
| 2013-07-19 | 3,430 | 3,440 | 3,335 | 3,340 | 289,000 | 3,036.36 |
| 2013-07-18 | 3,305 | 3,445 | 3,305 | 3,435 | 473,800 | 3,122.73 |
| 2013-07-17 | 3,230 | 3,270 | 3,225 | 3,240 | 184,700 | 2,945.45 |
| 2013-07-16 | 3,225 | 3,260 | 3,215 | 3,260 | 259,700 | 2,963.64 |
| 2013-07-12 | 3,190 | 3,225 | 3,180 | 3,200 | 178,800 | 2,909.09 |
| 2013-07-11 | 3,180 | 3,210 | 3,160 | 3,190 | 233,200 | 2,900 |
| 2013-07-10 | 3,195 | 3,210 | 3,145 | 3,180 | 264,600 | 2,890.91 |
| 2013-07-09 | 3,185 | 3,205 | 3,130 | 3,185 | 433,600 | 2,895.45 |
| 2013-07-08 | 3,295 | 3,335 | 3,180 | 3,190 | 441,600 | 2,900 |
| 2013-07-05 | 3,365 | 3,365 | 3,300 | 3,340 | 156,700 | 3,036.36 |
| 2013-07-04 | 3,380 | 3,380 | 3,325 | 3,335 | 104,400 | 3,031.82 |
| 2013-07-03 | 3,355 | 3,400 | 3,325 | 3,380 | 162,500 | 3,072.73 |
| 2013-07-02 | 3,345 | 3,375 | 3,300 | 3,330 | 138,700 | 3,027.27 |
| 2013-07-01 | 3,350 | 3,380 | 3,200 | 3,315 | 286,400 | 3,013.64 |
| 2013-06-28 | 3,285 | 3,385 | 3,255 | 3,340 | 309,100 | 3,036.36 |
| 2013-06-27 | 3,100 | 3,205 | 3,090 | 3,195 | 195,200 | 2,904.55 |
| 2013-06-26 | 3,140 | 3,175 | 3,045 | 3,060 | 126,800 | 2,781.82 |
| 2013-06-25 | 3,185 | 3,200 | 3,085 | 3,130 | 176,500 | 2,845.45 |
| 2013-06-24 | 3,245 | 3,260 | 3,175 | 3,180 | 123,500 | 2,890.91 |
| 2013-06-21 | 3,115 | 3,230 | 3,075 | 3,220 | 315,600 | 2,927.27 |
| 2013-06-20 | 3,245 | 3,245 | 3,145 | 3,170 | 132,900 | 2,881.82 |
| 2013-06-19 | 3,220 | 3,250 | 3,155 | 3,240 | 124,900 | 2,945.45 |
| 2013-06-18 | 3,240 | 3,250 | 3,135 | 3,165 | 166,700 | 2,877.27 |
| 2013-06-17 | 3,055 | 3,265 | 3,015 | 3,255 | 340,500 | 2,959.09 |
| 2013-06-14 | 3,035 | 3,100 | 2,991 | 3,045 | 343,500 | 2,768.18 |
| 2013-06-13 | 3,095 | 3,180 | 2,983 | 3,025 | 207,200 | 2,750 |
| 2013-06-12 | 3,060 | 3,170 | 2,959 | 3,160 | 482,100 | 2,872.73 |
| 2013-06-11 | 3,125 | 3,125 | 3,040 | 3,085 | 215,500 | 2,804.55 |
| 2013-06-10 | 3,030 | 3,130 | 2,995 | 3,115 | 208,500 | 2,831.82 |
| 2013-06-07 | 2,939 | 3,015 | 2,902 | 2,980 | 318,600 | 2,709.09 |
| 2013-06-06 | 3,030 | 3,080 | 3,005 | 3,030 | 373,300 | 2,754.55 |
| 2013-06-05 | 3,135 | 3,180 | 3,055 | 3,055 | 271,400 | 2,777.27 |
| 2013-06-04 | 3,115 | 3,165 | 3,085 | 3,140 | 302,000 | 2,854.55 |
| 2013-06-03 | 3,220 | 3,220 | 3,105 | 3,115 | 228,000 | 2,831.82 |
| 2013-05-31 | 3,180 | 3,255 | 3,160 | 3,220 | 543,700 | 2,927.27 |
| 2013-05-30 | 3,310 | 3,335 | 3,105 | 3,120 | 365,900 | 2,836.36 |
| 2013-05-29 | 3,430 | 3,445 | 3,350 | 3,360 | 284,700 | 3,054.55 |
| 2013-05-28 | 3,360 | 3,360 | 3,280 | 3,315 | 203,500 | 3,013.64 |
| 2013-05-27 | 3,345 | 3,455 | 3,265 | 3,375 | 345,800 | 3,068.18 |
| 2013-05-24 | 3,300 | 3,425 | 3,240 | 3,350 | 441,400 | 3,045.45 |
| 2013-05-23 | 3,575 | 3,615 | 3,320 | 3,330 | 324,400 | 3,027.27 |
| 2013-05-22 | 3,595 | 3,615 | 3,575 | 3,585 | 187,100 | 3,259.09 |
| 2013-05-21 | 3,575 | 3,605 | 3,525 | 3,585 | 168,400 | 3,259.09 |
| 2013-05-20 | 3,630 | 3,650 | 3,575 | 3,575 | 123,000 | 3,250 |
| 2013-05-17 | 3,600 | 3,665 | 3,560 | 3,620 | 142,100 | 3,290.91 |
| 2013-05-16 | 3,665 | 3,695 | 3,515 | 3,600 | 225,800 | 3,272.73 |
| 2013-05-15 | 3,660 | 3,705 | 3,630 | 3,700 | 205,300 | 3,363.64 |
| 2013-05-14 | 3,740 | 3,755 | 3,630 | 3,645 | 234,500 | 3,313.64 |
| 2013-05-13 | 3,720 | 3,765 | 3,680 | 3,710 | 316,500 | 3,372.73 |
| 2013-05-10 | 3,830 | 3,835 | 3,745 | 3,760 | 167,800 | 3,418.18 |
| 2013-05-09 | 3,850 | 3,860 | 3,700 | 3,760 | 222,700 | 3,418.18 |
| 2013-05-08 | 3,845 | 3,870 | 3,805 | 3,830 | 230,200 | 3,481.82 |
| 2013-05-07 | 3,755 | 3,855 | 3,750 | 3,845 | 236,500 | 3,495.45 |
| 2013-05-02 | 3,715 | 3,775 | 3,680 | 3,755 | 123,200 | 3,413.64 |
| 2013-05-01 | 3,765 | 3,780 | 3,695 | 3,740 | 139,700 | 3,400 |
| 2013-04-30 | 3,750 | 3,830 | 3,735 | 3,790 | 264,600 | 3,445.45 |
| 2013-04-26 | 3,780 | 3,780 | 3,705 | 3,710 | 114,300 | 3,372.73 |
| 2013-04-25 | 3,770 | 3,795 | 3,725 | 3,780 | 240,600 | 3,436.36 |
| 2013-04-24 | 3,710 | 3,765 | 3,695 | 3,765 | 287,500 | 3,422.73 |
| 2013-04-23 | 3,725 | 3,735 | 3,665 | 3,680 | 225,900 | 3,345.45 |
| 2013-04-22 | 3,690 | 3,755 | 3,680 | 3,725 | 191,300 | 3,386.36 |
| 2013-04-19 | 3,740 | 3,745 | 3,630 | 3,675 | 163,700 | 3,340.91 |
| 2013-04-18 | 3,725 | 3,750 | 3,675 | 3,740 | 213,900 | 3,400 |
| 2013-04-17 | 3,800 | 3,805 | 3,740 | 3,760 | 174,400 | 3,418.18 |
| 2013-04-16 | 3,785 | 3,835 | 3,740 | 3,790 | 312,200 | 3,445.45 |
| 2013-04-15 | 3,775 | 3,805 | 3,710 | 3,750 | 115,600 | 3,409.09 |
| 2013-04-12 | 3,795 | 3,840 | 3,700 | 3,810 | 253,600 | 3,463.64 |
| 2013-04-11 | 3,765 | 3,845 | 3,760 | 3,795 | 291,200 | 3,450 |
| 2013-04-10 | 3,650 | 3,700 | 3,615 | 3,700 | 292,700 | 3,363.64 |
| 2013-04-09 | 3,680 | 3,680 | 3,595 | 3,650 | 270,100 | 3,318.18 |
| 2013-04-08 | 3,610 | 3,765 | 3,540 | 3,680 | 362,800 | 3,345.45 |
| 2013-04-05 | 3,600 | 3,700 | 3,500 | 3,540 | 552,400 | 3,218.18 |
| 2013-04-04 | 3,435 | 3,590 | 3,365 | 3,590 | 368,600 | 3,263.64 |
| 2013-04-03 | 3,350 | 3,445 | 3,330 | 3,440 | 250,800 | 3,127.27 |
| 2013-04-02 | 3,305 | 3,420 | 3,210 | 3,375 | 303,000 | 3,068.18 |
| 2013-04-01 | 3,500 | 3,500 | 3,255 | 3,265 | 238,200 | 2,968.18 |
| 2013-03-29 | 3,425 | 3,500 | 3,420 | 3,500 | 281,200 | 3,181.82 |
| 2013-03-28 | 3,395 | 3,425 | 3,350 | 3,405 | 228,100 | 3,095.45 |
| 2013-03-27 | 3,350 | 3,390 | 3,320 | 3,380 | 160,200 | 3,072.73 |
| 2013-03-26 | 3,315 | 3,385 | 3,315 | 3,370 | 219,200 | 3,063.64 |
| 2013-03-25 | 3,355 | 3,355 | 3,310 | 3,310 | 194,800 | 3,009.09 |
| 2013-03-22 | 3,350 | 3,380 | 3,310 | 3,310 | 173,100 | 3,009.09 |
| 2013-03-21 | 3,290 | 3,385 | 3,270 | 3,375 | 295,400 | 3,068.18 |
| 2013-03-19 | 3,275 | 3,285 | 3,255 | 3,265 | 213,500 | 2,968.18 |
| 2013-03-18 | 3,250 | 3,280 | 3,215 | 3,250 | 259,000 | 2,954.55 |
| 2013-03-15 | 3,270 | 3,300 | 3,235 | 3,290 | 626,600 | 2,990.91 |
| 2013-03-14 | 3,220 | 3,265 | 3,195 | 3,265 | 170,900 | 2,968.18 |
| 2013-03-13 | 3,200 | 3,230 | 3,180 | 3,210 | 288,500 | 2,918.18 |
| 2013-03-12 | 3,320 | 3,325 | 3,260 | 3,265 | 260,900 | 2,968.18 |
| 2013-03-11 | 3,320 | 3,335 | 3,265 | 3,330 | 220,500 | 3,027.27 |
| 2013-03-08 | 3,335 | 3,340 | 3,280 | 3,315 | 389,700 | 3,013.64 |
| 2013-03-07 | 3,320 | 3,350 | 3,295 | 3,345 | 208,900 | 3,040.91 |
| 2013-03-06 | 3,255 | 3,310 | 3,235 | 3,310 | 177,600 | 3,009.09 |
| 2013-03-05 | 3,265 | 3,275 | 3,210 | 3,245 | 286,200 | 2,950 |
| 2013-03-04 | 3,290 | 3,300 | 3,250 | 3,265 | 207,700 | 2,968.18 |
| 2013-03-01 | 3,245 | 3,290 | 3,230 | 3,285 | 262,700 | 2,986.36 |
| 2013-02-28 | 3,140 | 3,230 | 3,120 | 3,225 | 436,400 | 2,931.82 |
| 2013-02-27 | 3,140 | 3,180 | 3,130 | 3,130 | 171,700 | 2,845.45 |
| 2013-02-26 | 3,130 | 3,165 | 3,130 | 3,150 | 161,200 | 2,863.64 |
| 2013-02-25 | 3,190 | 3,255 | 3,175 | 3,200 | 209,100 | 2,909.09 |
| 2013-02-22 | 3,115 | 3,170 | 3,095 | 3,170 | 251,000 | 2,881.82 |
| 2013-02-21 | 3,120 | 3,150 | 3,070 | 3,115 | 254,600 | 2,831.82 |
| 2013-02-20 | 3,185 | 3,190 | 3,120 | 3,125 | 246,600 | 2,840.91 |
| 2013-02-19 | 3,130 | 3,195 | 3,115 | 3,150 | 215,500 | 2,863.64 |
| 2013-02-18 | 3,065 | 3,130 | 3,065 | 3,115 | 257,400 | 2,831.82 |
| 2013-02-15 | 3,035 | 3,075 | 3,030 | 3,070 | 315,100 | 2,790.91 |
| 2013-02-14 | 3,030 | 3,070 | 3,020 | 3,055 | 219,000 | 2,777.27 |
| 2013-02-13 | 3,025 | 3,070 | 3,020 | 3,045 | 237,100 | 2,768.18 |
| 2013-02-12 | 2,989 | 3,065 | 2,981 | 3,015 | 382,600 | 2,740.91 |
| 2013-02-08 | 2,980 | 2,995 | 2,915 | 2,958 | 289,800 | 2,689.09 |
| 2013-02-07 | 2,989 | 3,040 | 2,977 | 2,991 | 349,200 | 2,719.09 |
| 2013-02-06 | 2,898 | 3,010 | 2,893 | 2,998 | 473,800 | 2,725.45 |
| 2013-02-05 | 2,800 | 2,915 | 2,796 | 2,877 | 287,600 | 2,615.45 |
| 2013-02-04 | 2,892 | 2,892 | 2,826 | 2,834 | 212,300 | 2,576.36 |
| 2013-02-01 | 2,760 | 2,866 | 2,759 | 2,842 | 371,300 | 2,583.64 |
| 2013-01-31 | 2,787 | 2,805 | 2,754 | 2,802 | 262,000 | 2,547.27 |
| 2013-01-30 | 2,798 | 2,814 | 2,768 | 2,797 | 147,400 | 2,542.73 |
| 2013-01-29 | 2,765 | 2,796 | 2,738 | 2,770 | 187,000 | 2,518.18 |
| 2013-01-28 | 2,796 | 2,825 | 2,764 | 2,764 | 193,700 | 2,512.73 |
| 2013-01-25 | 2,765 | 2,835 | 2,762 | 2,800 | 334,200 | 2,545.45 |
| 2013-01-24 | 2,712 | 2,759 | 2,708 | 2,735 | 226,100 | 2,486.36 |
| 2013-01-23 | 2,711 | 2,754 | 2,695 | 2,735 | 227,400 | 2,486.36 |
| 2013-01-22 | 2,730 | 2,759 | 2,695 | 2,728 | 196,600 | 2,480 |
| 2013-01-21 | 2,726 | 2,746 | 2,714 | 2,734 | 126,900 | 2,485.45 |
| 2013-01-18 | 2,744 | 2,747 | 2,695 | 2,711 | 176,100 | 2,464.55 |
| 2013-01-17 | 2,699 | 2,731 | 2,684 | 2,729 | 305,500 | 2,480.91 |
| 2013-01-16 | 2,672 | 2,718 | 2,668 | 2,686 | 298,800 | 2,441.82 |
| 2013-01-15 | 2,613 | 2,706 | 2,613 | 2,672 | 347,700 | 2,429.09 |
| 2013-01-11 | 2,577 | 2,595 | 2,550 | 2,588 | 180,200 | 2,352.73 |
| 2013-01-10 | 2,580 | 2,584 | 2,536 | 2,553 | 220,700 | 2,320.91 |
| 2013-01-09 | 2,540 | 2,572 | 2,526 | 2,549 | 274,400 | 2,317.27 |
| 2013-01-08 | 2,527 | 2,554 | 2,511 | 2,528 | 189,400 | 2,298.18 |
| 2013-01-07 | 2,520 | 2,535 | 2,503 | 2,517 | 156,700 | 2,288.18 |
| 2013-01-04 | 2,479 | 2,517 | 2,450 | 2,511 | 219,200 | 2,282.73 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
